Fourlis Holdings S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	4.670	4.765	4.670	4.750	4.605	60,067
2023-08-25	4.675	4.700	4.530	4.660	4.518	15,323
2023-08-24	4.700	4.740	4.630	4.670	4.527	10,884
2023-08-23	4.620	4.725	4.620	4.705	4.561	27,706
2023-08-22	4.450	4.630	4.450	4.600	4.460	42,639
2023-08-21	4.350	4.465	4.350	4.450	4.314	30,038
2023-08-18	4.500	4.500	4.340	4.350	4.217	31,952
2023-08-17	4.460	4.510	4.460	4.495	4.358	15,468
2023-08-16	4.370	4.500	4.340	4.500	4.363	23,834
2023-08-14	4.410	4.450	4.325	4.420	4.285	28,614
2023-08-11	4.615	4.635	4.405	4.450	4.314	48,703
2023-08-10	4.640	4.680	4.580	4.615	4.474	35,462
2023-08-09	4.640	4.670	4.620	4.640	4.498	30,195
2023-08-08	4.700	4.770	4.620	4.620	4.479	18,291
2023-08-07	4.800	4.800	4.670	4.770	4.624	37,785
2023-08-04	4.780	4.850	4.750	4.800	4.653	25,946
2023-08-03	4.740	4.805	4.700	4.755	4.610	23,439
2023-08-02	4.730	4.800	4.565	4.780	4.634	42,562
2023-08-01	4.970	4.970	4.735	4.780	4.634	52,616
2023-07-31	5.000	5.000	4.865	4.900	4.750	84,092
2023-07-28	4.980	4.995	4.860	4.990	4.838	89,719
2023-07-27	4.910	4.995	4.890	4.980	4.828	80,148
2023-07-26	4.900	4.900	4.825	4.900	4.750	54,077
2023-07-25	4.860	4.945	4.860	4.900	4.750	102,882
2023-07-24	4.850	4.930	4.825	4.890	4.741	46,419
2023-07-21	4.830	4.875	4.770	4.860	4.712	40,286
2023-07-20	4.865	4.900	4.820	4.845	4.697	24,377
2023-07-19	4.900	4.920	4.800	4.870	4.721	123,363
2023-07-18	4.700	4.940	4.610	4.870	4.721	49,298
2023-07-17	4.800	4.845	4.650	4.650	4.508	38,745
2023-07-14	4.870	4.900	4.800	4.800	4.653	33,332
2023-07-13	4.890	4.950	4.810	4.870	4.721	47,346
2023-07-12	4.885	4.950	4.820	4.950	4.799	89,433
2023-07-11	4.620	4.885	4.620	4.860	4.712	232,936
2023-07-10	4.470	4.620	4.455	4.620	4.479	75,796
2023-07-07	4.500	4.545	4.470	4.520	4.382	88,936
2023-07-06	4.600	4.605	4.545	4.580	4.440	52,607
2023-07-05	4.600	4.730	4.600	4.610	4.469	79,008
2023-07-04	4.700	4.700	4.580	4.655	4.513	30,108
2023-07-03	4.690	4.690	4.640	4.670	4.527	25,464
2023-06-30	4.595	4.660	4.500	4.660	4.518	58,944
2023-06-29	4.500	4.600	4.395	4.550	4.411	91,231
2023-06-28	4.500	4.550	4.500	4.510	4.266	26,752
2023-06-27	4.525	4.590	4.490	4.500	4.256	38,961
2023-06-26	4.605	4.750	4.460	4.535	4.289	183,289
2023-06-23	4.560	4.615	4.510	4.605	4.356	178,873
2023-06-22	4.640	4.650	4.540	4.600	4.351	159,292
2023-06-21	4.520	4.685	4.520	4.650	4.398	268,793
2023-06-20	4.350	4.470	4.350	4.465	4.223	55,031
2023-06-19	4.440	4.475	4.370	4.395	4.157	82,534
2023-06-16	4.380	4.475	4.375	4.375	4.138	192,827
2023-06-15	4.550	4.560	4.400	4.420	4.181	167,533
2023-06-14	4.420	4.580	4.400	4.550	4.304	116,049
2023-06-13	4.415	4.500	4.400	4.420	4.181	34,196
2023-06-12	4.470	4.495	4.415	4.435	4.195	55,846
2023-06-09	4.410	4.510	4.360	4.440	4.199	167,007
2023-06-08	4.430	4.475	4.380	4.380	4.143	25,590
2023-06-07	4.360	4.430	4.300	4.430	4.190	111,701
2023-06-06	4.345	4.355	4.250	4.315	4.081	91,702
2023-06-02	4.330	4.380	4.265	4.330	4.095	39,636

← NewerPage 14 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1100 EUR
2022-06-30	0.1102 EUR
2019-07-23	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.